Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,263.00 | 1,264.00 | 1,245.00 | 1,248.00 | 1,129.87 | 137,011 |
| 2026-01-28 | 1,260.00 | 1,265.00 | 1,251.00 | 1,260.00 | 1,140.74 | 126,924 |
| 2026-01-27 | 1,235.00 | 1,260.00 | 1,228.00 | 1,259.00 | 1,139.83 | 184,905 |
| 2026-01-26 | 1,229.00 | 1,234.00 | 1,228.00 | 1,233.00 | 1,116.29 | 53,113 |
| 2026-01-23 | 1,230.00 | 1,234.00 | 1,221.00 | 1,229.00 | 1,112.67 | 118,091 |
| 2026-01-22 | 1,225.00 | 1,228.00 | 1,217.00 | 1,228.00 | 1,111.77 | 115,181 |
| 2026-01-21 | 1,216.00 | 1,221.00 | 1,202.00 | 1,221.00 | 1,105.43 | 115,860 |
| 2026-01-20 | 1,223.00 | 1,224.00 | 1,200.00 | 1,215.00 | 1,100.00 | 189,858 |
| 2026-01-19 | 1,224.00 | 1,227.00 | 1,217.00 | 1,220.00 | 1,104.52 | 147,891 |
| 2026-01-16 | 1,221.00 | 1,232.00 | 1,212.00 | 1,232.00 | 1,115.39 | 187,768 |
| 2026-01-15 | 1,209.00 | 1,217.00 | 1,205.00 | 1,217.00 | 1,101.81 | 113,627 |
| 2026-01-14 | 1,216.00 | 1,224.00 | 1,203.00 | 1,208.00 | 1,093.66 | 155,589 |
| 2026-01-13 | 1,205.00 | 1,220.00 | 1,204.00 | 1,216.00 | 1,100.90 | 118,693 |
| 2026-01-12 | 1,207.00 | 1,210.00 | 1,200.00 | 1,203.00 | 1,089.13 | 65,348 |
| 2026-01-09 | 1,200.00 | 1,208.00 | 1,198.00 | 1,207.00 | 1,092.75 | 106,412 |
| 2026-01-08 | 1,205.00 | 1,205.00 | 1,195.00 | 1,200.00 | 1,086.42 | 108,768 |
| 2026-01-07 | 1,210.00 | 1,222.00 | 1,195.00 | 1,204.00 | 1,090.04 | 154,807 |
| 2026-01-06 | 1,191.00 | 1,210.00 | 1,158.00 | 1,210.00 | 1,095.47 | 189,392 |
| 2026-01-05 | 1,180.00 | 1,197.00 | 1,178.00 | 1,191.00 | 1,078.27 | 77,467 |
| 2026-01-02 | 1,165.00 | 1,179.00 | 1,164.00 | 1,178.00 | 1,066.50 | 50,116 |
| 2025-12-30 | 1,167.00 | 1,168.00 | 1,160.00 | 1,162.00 | 1,052.01 | 71,702 |
| 2025-12-29 | 1,166.00 | 1,170.00 | 1,161.00 | 1,165.00 | 1,054.73 | 65,884 |
| 2025-12-23 | 1,166.00 | 1,167.00 | 1,158.00 | 1,165.00 | 1,054.73 | 88,114 |
| 2025-12-22 | 1,157.00 | 1,166.00 | 1,157.00 | 1,166.00 | 1,055.63 | 86,173 |
| 2025-12-19 | 1,151.00 | 1,162.00 | 1,149.00 | 1,156.00 | 1,046.58 | 239,124 |
| 2025-12-18 | 1,156.00 | 1,156.00 | 1,141.00 | 1,150.00 | 1,041.15 | 153,457 |
| 2025-12-17 | 1,145.00 | 1,161.00 | 1,144.00 | 1,159.00 | 1,049.30 | 115,031 |
| 2025-12-16 | 1,135.00 | 1,143.00 | 1,132.00 | 1,142.00 | 1,033.91 | 96,352 |
| 2025-12-15 | 1,138.00 | 1,138.00 | 1,128.00 | 1,135.00 | 1,027.57 | 139,564 |
| 2025-12-12 | 1,150.00 | 1,153.00 | 1,131.00 | 1,138.00 | 1,030.28 | 165,025 |
| 2025-12-11 | 1,162.00 | 1,166.00 | 1,147.00 | 1,150.00 | 1,041.15 | 165,416 |
| 2025-12-10 | 1,160.00 | 1,163.00 | 1,158.00 | 1,163.00 | 1,052.92 | 39,108 |
| 2025-12-09 | 1,166.00 | 1,170.00 | 1,156.00 | 1,156.00 | 1,046.58 | 108,482 |
| 2025-12-08 | 1,173.00 | 1,173.00 | 1,163.00 | 1,166.00 | 1,055.63 | 46,398 |
| 2025-12-05 | 1,169.00 | 1,173.00 | 1,165.00 | 1,173.00 | 1,061.97 | 62,524 |
| 2025-12-04 | 1,169.00 | 1,170.00 | 1,162.00 | 1,165.00 | 1,054.73 | 71,320 |
| 2025-12-03 | 1,173.00 | 1,173.00 | 1,162.00 | 1,162.00 | 1,052.01 | 89,500 |
| 2025-12-02 | 1,175.00 | 1,177.00 | 1,166.00 | 1,166.00 | 1,055.63 | 136,241 |
| 2025-12-01 | 1,160.00 | 1,175.00 | 1,160.00 | 1,175.00 | 1,063.78 | 74,428 |
| 2025-11-28 | 1,160.00 | 1,167.00 | 1,157.00 | 1,166.00 | 1,055.63 | 78,539 |
| 2025-11-27 | 1,159.00 | 1,170.00 | 1,156.00 | 1,160.00 | 1,050.20 | 101,428 |
| 2025-11-26 | 1,174.00 | 1,175.00 | 1,163.00 | 1,165.00 | 1,054.73 | 127,559 |
| 2025-11-25 | 1,170.00 | 1,175.00 | 1,158.00 | 1,175.00 | 1,063.78 | 132,460 |
| 2025-11-24 | 1,151.00 | 1,173.00 | 1,151.00 | 1,163.00 | 1,052.92 | 461,365 |
| 2025-11-21 | 1,170.00 | 1,170.00 | 1,145.00 | 1,147.00 | 1,038.43 | 180,757 |
| 2025-11-20 | 1,194.00 | 1,204.00 | 1,170.00 | 1,179.00 | 1,067.40 | 199,714 |
| 2025-11-19 | 1,166.00 | 1,192.00 | 1,162.00 | 1,192.00 | 1,079.17 | 146,437 |
| 2025-11-18 | 1,190.00 | 1,197.00 | 1,168.00 | 1,169.00 | 1,058.35 | 205,342 |
| 2025-11-14 | 1,205.00 | 1,205.00 | 1,187.00 | 1,197.00 | 1,083.70 | 196,837 |
| 2025-11-13 | 1,202.00 | 1,211.00 | 1,197.00 | 1,205.00 | 1,090.94 | 145,806 |
| 2025-11-12 | 1,196.00 | 1,214.00 | 1,189.00 | 1,209.00 | 1,094.56 | 253,614 |
| 2025-11-11 | 1,176.00 | 1,202.00 | 1,176.00 | 1,195.00 | 1,081.89 | 222,013 |
| 2025-11-10 | 1,155.00 | 1,178.00 | 1,150.00 | 1,176.00 | 1,064.69 | 225,333 |
| 2025-11-07 | 1,130.00 | 1,155.00 | 1,128.00 | 1,147.00 | 1,038.43 | 263,192 |
| 2025-11-06 | 1,118.00 | 1,131.00 | 1,115.00 | 1,130.00 | 1,023.04 | 156,008 |
| 2025-11-05 | 1,107.00 | 1,118.00 | 1,101.00 | 1,118.00 | 1,012.18 | 134,675 |
| 2025-11-04 | 1,091.00 | 1,107.00 | 1,087.00 | 1,107.00 | 1,002.22 | 241,667 |
| 2025-11-03 | 1,084.00 | 1,093.00 | 1,080.00 | 1,093.00 | 989.54 | 82,647 |
| 2025-10-31 | 1,081.00 | 1,084.00 | 1,075.00 | 1,081.00 | 978.68 | 110,319 |
| 2025-10-30 | 1,070.00 | 1,083.00 | 1,066.00 | 1,083.00 | 980.49 | 169,014 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 95.6000 CZK |
| 2025-05-05 | 91.3000 CZK |
| 2024-05-03 | 82.6600 CZK |
| 2023-04-28 | 60.4200 CZK |
| 2022-11-29 | 55.5000 CZK |
| 2022-04-28 | 43.8000 CZK |
| 2021-11-10 | 23.8600 CZK |
| 2019-04-16 | 51.0000 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.